龙洲股份 sz.002682
5.41
-3.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.08 | 7.33 | 7.06 | 7.21 | +3.15% | 2.19 | 5.40% |
| 2026-02-13 | 6.97 | 7.08 | 6.97 | 6.99 | +0.43% | 1.40 | 3.54% |
| 2026-02-12 | 7.11 | 7.18 | 6.96 | 6.96 | -2.38% | 2.07 | 5.22% |
| 2026-02-11 | 7.17 | 7.25 | 7.11 | 7.13 | -1.25% | 1.78 | 4.40% |
| 2026-02-10 | 7.36 | 7.45 | 7.18 | 7.22 | -2.83% | 3.06 | 7.47% |
| 2026-02-09 | 7.28 | 7.56 | 7.28 | 7.43 | +2.77% | 4.15 | 9.96% |
| 2026-02-06 | 7.17 | 7.31 | 7.10 | 7.23 | -0.55% | 3.37 | 8.30% |
| 2026-02-05 | 7.10 | 7.49 | 7.06 | 7.27 | +1.11% | 4.86 | 11.78% |
| 2026-02-04 | 7.03 | 7.28 | 7.03 | 7.19 | +1.84% | 2.53 | 6.29% |
| 2026-02-03 | 6.83 | 7.06 | 6.80 | 7.06 | +4.13% | 2.39 | 6.10% |
| 2026-02-02 | 6.84 | 6.99 | 6.76 | 6.78 | -2.16% | 1.53 | 3.97% |
| 2026-01-30 | 6.92 | 7.05 | 6.85 | 6.93 | -0.14% | 1.74 | 4.47% |
| 2026-01-29 | 6.99 | 7.09 | 6.85 | 6.94 | -1.28% | 1.92 | 4.87% |
| 2026-01-28 | 7.10 | 7.14 | 7.00 | 7.03 | -1.68% | 1.58 | 4.01% |
| 2026-01-27 | 7.02 | 7.15 | 6.84 | 7.15 | +0.85% | 2.20 | 5.57% |
| 2026-01-26 | 7.44 | 7.44 | 7.02 | 7.09 | -5.21% | 3.48 | 8.62% |
| 2026-01-23 | 7.26 | 7.54 | 7.19 | 7.48 | +3.03% | 3.94 | 9.44% |
| 2026-01-22 | 7.05 | 7.26 | 7.02 | 7.26 | +2.69% | 2.60 | 6.44% |
| 2026-01-21 | 7.00 | 7.12 | 6.86 | 7.07 | 0.00% | 1.92 | 4.84% |
| 2026-01-20 | 7.24 | 7.25 | 7.01 | 7.07 | -2.48% | 2.43 | 6.09% |